Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monotype Imag. Hold. (NQ: TYPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 16.42 16.43 16.12 16.18 242,776 -0.40(-2.40%)
May 30, 2019 16.63 16.72 16.56 16.57 164,383 -0.01(-0.06%)
May 29, 2019 16.61 16.69 16.52 16.58 182,356 -0.11(-0.65%)
May 28, 2019 16.63 16.90 16.58 16.69 317,736 +0.06(+0.36%)
May 24, 2019 16.80 16.84 16.62 16.63 99,486 -0.06(-0.36%)
May 23, 2019 17.10 17.10 16.55 16.69 208,123 -0.47(-2.72%)
May 22, 2019 17.00 17.25 16.90 17.16 333,110 +0.12(+0.70%)
May 21, 2019 16.82 17.09 16.74 17.04 358,887 +0.30(+1.78%)
May 20, 2019 16.46 16.85 16.44 16.74 283,796 +0.12(+0.72%)
May 17, 2019 16.53 16.65 16.39 16.62 1,381,841 -0.04(-0.24%)
May 16, 2019 16.76 16.90 16.58 16.66 407,243 -0.07(-0.42%)
May 15, 2019 16.49 16.80 16.49 16.73 229,078 +0.19(+1.14%)
May 14, 2019 16.51 16.62 16.44 16.55 322,683 +0.04(+0.24%)
May 13, 2019 16.76 16.80 16.39 16.51 454,661 -0.50(-2.92%)
May 10, 2019 16.75 17.02 16.63 17.00 233,613 +0.10(+0.59%)
May 09, 2019 16.77 16.93 16.65 16.90 296,631 +0.04(+0.24%)
May 08, 2019 16.87 17.06 16.72 16.86 298,509 -0.01(-0.06%)
May 07, 2019 16.91 17.03 16.70 16.87 335,854 -0.21(-1.22%)
May 06, 2019 17.06 17.44 17.03 17.08 381,126 -0.29(-1.66%)
May 03, 2019 16.94 17.47 16.83 17.37 405,902 +0.50(+2.94%)
May 02, 2019 16.95 17.18 16.83 16.87 276,192 -0.18(-1.05%)
May 01, 2019 17.18 17.25 17.03 17.05 538,585 -0.07(-0.41%)
Apr 30, 2019 17.24 17.37 16.97 17.12 643,908 -0.24(-1.37%)
Apr 29, 2019 17.17 17.71 17.13 17.36 1,505,669 -0.06(-0.34%)
Apr 26, 2019 17.22 17.69 16.01 17.42 2,417,593 -3.03(-14.81%)
Apr 25, 2019 20.80 20.94 20.39 20.45 148,938 -0.34(-1.62%)
Apr 24, 2019 20.57 20.88 20.55 20.79 190,927 +0.21(+1.01%)
Apr 23, 2019 20.53 20.74 20.53 20.58 441,340 +0.09(+0.44%)
Apr 22, 2019 20.17 20.69 20.10 20.49 218,802 +0.28(+1.38%)
Apr 18, 2019 20.20 20.31 20.03 20.21 349,614 -0.07(-0.34%)
Apr 17, 2019 20.18 20.31 20.03 20.28 138,883 +0.09(+0.44%)
Apr 16, 2019 20.25 20.43 20.03 20.19 304,027 +0.00(+0.00%)
Apr 15, 2019 20.02 20.24 19.86 20.19 230,749 +0.15(+0.74%)
Apr 12, 2019 20.20 20.20 19.99 20.04 105,125 -0.08(-0.39%)
Apr 11, 2019 20.39 20.39 20.00 20.12 132,053 -0.24(-1.17%)
Apr 10, 2019 20.25 20.62 20.25 20.36 529,465 +0.09(+0.44%)
Apr 09, 2019 20.36 20.38 20.17 20.27 283,653 -0.16(-0.78%)
Apr 08, 2019 20.15 20.46 19.85 20.43 178,991 +0.28(+1.38%)
Apr 05, 2019 20.20 20.26 20.06 20.15 316,888 -0.02(-0.10%)
Apr 04, 2019 20.34 20.47 20.04 20.17 96,613 -0.13(-0.64%)
Apr 03, 2019 20.31 20.44 20.22 20.30 157,905 +0.14(+0.69%)
Apr 02, 2019 19.95 20.27 19.76 20.16 383,262 +0.24(+1.20%)
Apr 01, 2019 19.79 19.94 19.77 19.92 195,333 +0.17(+0.85%)
Mar 29, 2019 19.81 19.95 19.53 19.75 300,273 +0.10(+0.49%)
Mar 28, 2019 19.40 19.66 19.32 19.66 98,657 +0.27(+1.37%)
Mar 27, 2019 19.35 19.52 19.06 19.39 112,074 +0.03(+0.15%)
Mar 26, 2019 19.40 19.57 19.28 19.36 114,188 +0.11(+0.56%)
Mar 25, 2019 19.07 19.34 18.91 19.25 184,772 +0.10(+0.52%)
Mar 22, 2019 19.67 19.81 19.08 19.15 146,863 -0.59(-3.00%)
Mar 21, 2019 19.41 19.75 19.41 19.75 180,706 +0.30(+1.52%)
Mar 20, 2019 19.56 19.74 19.36 19.45 125,469 -0.11(-0.56%)
Mar 19, 2019 19.84 19.89 19.49 19.56 143,812 -0.20(-1.00%)
Mar 18, 2019 19.87 19.91 19.57 19.76 213,283 -0.15(-0.74%)
Mar 15, 2019 19.72 20.02 19.52 19.90 652,176 +0.23(+1.15%)
Mar 14, 2019 19.49 19.75 19.44 19.68 266,843 +0.13(+0.66%)
Mar 13, 2019 19.67 19.72 19.43 19.55 175,843 -0.06(-0.30%)
Mar 12, 2019 19.74 19.74 19.50 19.61 208,464 -0.13(-0.65%)
Mar 11, 2019 19.36 19.74 19.12 19.74 214,490 +0.34(+1.73%)
Mar 08, 2019 19.06 19.41 18.96 19.40 148,788 +0.20(+1.03%)
Mar 07, 2019 19.35 19.38 19.15 19.20 204,517 -0.24(-1.22%)
Mar 06, 2019 19.69 19.82 19.43 19.44 391,908 -0.32(-1.60%)
Mar 05, 2019 19.71 19.84 19.62 19.76 348,081 +0.06(+0.30%)
Mar 04, 2019 19.84 19.84 19.35 19.70 592,855 -0.07(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.